Stockscreener 앱 받기
160.25
0.18%
0.28
Vanguard High Dividend Yield Indx Etf 주식 (VYM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $161.3 | $159.9 | $1.43 | 1,367,352.0 | +0.18% |
| 2026-10-15 | $160.1 | $159.4 | $0.685 | 1,143,370.0 | +0.57% |
| 2026-10-14 | $159.1 | $158.1 | $0.92 | 1,063,936.0 | -0.03% |
| 2026-10-13 | $159.7 | $158.4 | $1.32 | 834,530.0 | -0.08% |
| 2026-10-12 | $159.4 | $158.9 | $0.45 | 996,034.0 | +0.31% |
| 2026-10-09 | $158.9 | $158.1 | $0.84 | 936,086.0 | +0.32% |
| 2026-10-08 | $158.3 | $157.0 | $1.33 | 909,064.0 | +0.51% |
| 2026-10-07 | $157.9 | $157.1 | $0.80 | 994,005.0 | -0.58% |
| 2026-10-06 | $158.6 | $157.4 | $1.21 | 1,120,596.0 | +0.85% |
| 2026-10-05 | $157.3 | $155.4 | $1.90 | 1,360,725.0 | +0.36% |
| 2026-10-02 | $156.8 | $155.8 | $0.948 | 1,231,236.0 | +0.71% |
| 2026-10-01 | $155.6 | $154.2 | $1.36 | 1,732,483.0 | +0.10% |
| 2026-09-30 | $157.0 | $155.2 | $1.85 | 1,134,901.0 | -0.81% |
| 2026-09-29 | $157.1 | $156.0 | $1.03 | 978,402.0 | -0.18% |
| 2026-09-28 | $157.5 | $156.6 | $0.925 | 1,166,785.0 | -0.59% |
| 2026-09-25 | $157.9 | $156.6 | $1.24 | 953,376.0 | +0.48% |
| 2026-09-24 | $157.7 | $156.8 | $0.955 | 1,070,819.0 | -0.47% |
| 2026-09-23 | $158.8 | $157.5 | $1.25 | 1,527,109.0 | -0.66% |
| 2026-09-22 | $159.7 | $158.5 | $1.19 | 1,568,778.0 | -0.45% |
| 2026-09-21 | $160.0 | $158.8 | $1.19 | 1,689,487.0 | +0.11% |
| 2026-09-18 | $159.6 | $158.8 | $0.815 | 1,305,257.0 | -0.83% |
Vanguard High Dividend Yield Indx Etf 주식 (VYM) 연도별 가격 이력
이 심층 분석에서는 Vanguard High Dividend Yield Indx Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VYM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard High Dividend Yield Indx Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard High Dividend Yield Indx Etf 주식 (VYM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $161.3 | $154.2 | $7.05 | 13,689,417.0 | +3.25% |
| 2026-09 | $165.1 | $155.2 | $9.88 | 25,376,821.0 | -5.29% |
| 2026-08 | $167.6 | $161.7 | $5.87 | 21,138,005.0 | +1.21% |
| 2026-07 | $164.4 | $157.6 | $6.83 | 27,486,988.0 | +2.46% |
| 2026-06 | $161.5 | $156.8 | $4.71 | 31,434,358.0 | -0.73% |
| 2026-05 | $159.7 | $154.8 | $4.93 | 20,360,748.0 | +1.27% |
| 2026-04 | $157.3 | $146.8 | $10.54 | 22,519,788.0 | +6.14% |
| 2026-03 | $155.5 | $144.7 | $10.75 | 45,669,760.0 | -4.48% |
| 2026-02 | $157.3 | $149.5 | $7.80 | 30,832,656.0 | +3.39% |
| 2026-01 | $150.5 | $143.3 | $7.19 | 33,872,979.0 | +4.49% |
Vanguard High Dividend Yield Indx Etf 주식 (VYM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $147.9 | $142.8 | $5.05 | 32,128,419.0 | -0.61% |
| 2025-11 | $145.4 | $138.3 | $7.09 | 31,199,496.0 | +3.46% |
| 2025-10 | $142.5 | $137.4 | $5.07 | 40,135,311.0 | -0.26% |
| 2025-09 | $142.2 | $137.5 | $4.64 | 26,742,527.0 | +1.27% |
| 2025-08 | $139.6 | $132.0 | $7.64 | 20,625,628.0 | +3.77% |
| 2025-07 | $136.7 | $132.7 | $3.94 | 22,237,850.0 | +0.62% |
| 2025-06 | $133.5 | $127.9 | $5.54 | 18,499,603.0 | +3.33% |
| 2025-05 | $130.5 | $123.5 | $6.92 | 19,931,966.0 | +3.71% |
| 2025-04 | $129.6 | $112.1 | $17.53 | 40,988,827.0 | -3.54% |
| 2025-03 | $134.8 | $126.0 | $8.75 | 24,808,074.0 | -3.80% |
| 2025-02 | $135.1 | $130.2 | $4.84 | 29,962,518.0 | +1.28% |
| 2025-01 | $133.6 | $125.8 | $7.82 | 27,375,362.0 | +3.74% |
Vanguard High Dividend Yield Indx Etf 주식 (VYM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $134.8 | $125.4 | $9.45 | 28,233,579.0 | -5.51% |
| 2024-11 | $135.1 | $127.0 | $8.12 | 17,631,781.0 | +5.45% |
| 2024-10 | $131.8 | $127.1 | $4.77 | 15,934,328.0 | -0.33% |
| 2024-09 | $128.4 | $121.8 | $6.68 | 15,913,197.0 | +0.66% |
| 2024-08 | $127.5 | $117.3 | $10.16 | 17,293,512.0 | +2.44% |
| 2024-07 | $125.1 | $118.1 | $6.98 | 17,749,548.0 | +4.83% |
| 2024-06 | $120.4 | $117.6 | $2.78 | 15,167,933.0 | -1.17% |
| 2024-05 | $121.6 | $115.8 | $5.88 | 15,295,482.0 | +3.03% |
| 2024-04 | $121.1 | $114.4 | $6.76 | 21,434,629.0 | -3.74% |
| 2024-03 | $121.3 | $115.4 | $5.91 | 22,791,630.0 | +4.83% |
| 2024-02 | $116.0 | $111.3 | $4.66 | 21,350,727.0 | +2.62% |
| 2024-01 | $113.8 | $109.5 | $4.37 | 26,905,866.0 | +0.75% |
0.94%
자본화:
|
볼륨(24시간):